PulteGroup Inc (PHM) stock
PHMNYSEOperative BuildersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 13/3020% above fair value
$124.74+0.38 (+0.31%)
Close on Oct 30, 2026Market cap $23.38BP/E 12.7Yield 0.74%
Price history
PulteGroup share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.74
+0.31% on the day
52-week range
$107.16 – $144.50
-13.7% from the high
Change over 52 weeks
+4.8%
From $119.04 on Oct 30, 2025
Average volume
1.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.30 | $127.63 | $118.35 | $124.74 | +2.93% | 10,340,337 |
| Oct 19, 2026 | $113.60 | $121.24 | $109.46 | $121.19 | +6.73% | 14,635,781 |
| Oct 12, 2026 | $111.68 | $115.37 | $107.16 | $113.55 | +1.28% | 9,887,213 |
| Oct 5, 2026 | $115.28 | $116.49 | $110.54 | $112.12 | -3.12% | 8,814,994 |
| Sep 28, 2026 | $118.51 | $121.09 | $112.52 | $115.73 | -3.44% | 9,125,657 |
| Sep 21, 2026 | $118.09 | $122.68 | $116.56 | $119.85 | +2.21% | 7,552,507 |
| Sep 14, 2026 | $117.25 | $120.46 | $116.51 | $117.26 | -0.85% | 10,591,336 |
| Sep 8, 2026 | $123.17 | $124.37 | $114.78 | $118.26 | -4.97% | 6,833,106 |
| Aug 31, 2026 | $127.24 | $127.69 | $122.90 | $124.45 | -3.19% | 6,320,779 |
| Aug 24, 2026 | $131.00 | $132.05 | $126.51 | $128.55 | -0.35% | 5,287,781 |
| Aug 17, 2026 | $129.15 | $133.32 | $125.98 | $129.00 | -0.91% | 6,416,230 |
| Aug 10, 2026 | $132.37 | $132.75 | $128.13 | $130.18 | -2.05% | 6,313,338 |
| Aug 3, 2026 | $129.16 | $133.86 | $127.20 | $132.90 | +5.08% | 6,742,074 |
| Jul 27, 2026 | $130.60 | $136.22 | $126.19 | $126.47 | -1.77% | 9,616,248 |
| Jul 20, 2026 | $126.29 | $129.06 | $121.77 | $128.75 | +2.12% | 12,970,366 |
| Jul 13, 2026 | $124.92 | $131.56 | $122.60 | $126.08 | +1.07% | 8,363,239 |
| Jul 6, 2026 | $133.92 | $134.25 | $122.56 | $124.75 | -6.67% | 6,774,311 |
| Jun 29, 2026 | $137.42 | $138.23 | $131.09 | $133.67 | -2.86% | 6,285,361 |
| Jun 22, 2026 | $127.06 | $140.09 | $124.85 | $137.61 | +8.39% | 12,095,433 |
| Jun 15, 2026 | $124.90 | $128.56 | $121.60 | $126.96 | +3.08% | 10,024,967 |
| Jun 8, 2026 | $117.95 | $124.39 | $117.01 | $123.17 | +4.03% | 6,796,005 |
| Jun 1, 2026 | $120.00 | $120.00 | $115.00 | $118.40 | +0.19% | 5,917,119 |
| May 26, 2026 | $117.24 | $122.43 | $116.15 | $118.18 | +1.50% | 8,034,450 |
| May 18, 2026 | $111.24 | $117.04 | $108.49 | $116.43 | +5.74% | 8,552,064 |
| May 11, 2026 | $117.45 | $117.99 | $109.25 | $110.11 | -6.33% | 10,974,747 |
| May 4, 2026 | $118.08 | $122.99 | $115.00 | $117.55 | -1.39% | 8,263,249 |
| Apr 27, 2026 | $127.20 | $129.43 | $118.90 | $119.21 | -6.55% | 8,408,072 |
| Apr 20, 2026 | $125.75 | $133.14 | $125.00 | $127.56 | +0.81% | 11,949,292 |
| Apr 13, 2026 | $121.26 | $129.39 | $118.88 | $126.53 | +5.15% | 9,290,371 |
| Apr 6, 2026 | $116.50 | $123.05 | $113.74 | $120.33 | +2.59% | 10,231,656 |
| Mar 30, 2026 | $116.43 | $119.33 | $113.26 | $117.29 | +2.32% | 8,004,519 |
| Mar 23, 2026 | $117.90 | $120.03 | $114.32 | $114.63 | +0.07% | 7,824,206 |
| Mar 16, 2026 | $120.16 | $123.25 | $113.59 | $114.55 | -3.89% | 11,410,342 |
| Mar 9, 2026 | $125.20 | $127.08 | $119.08 | $119.19 | -6.77% | 10,152,862 |
| Mar 2, 2026 | $134.13 | $135.42 | $125.01 | $127.84 | -6.82% | 6,439,157 |
| Feb 23, 2026 | $139.92 | $142.74 | $131.23 | $137.20 | -2.01% | 8,497,053 |
| Feb 17, 2026 | $142.35 | $144.50 | $138.98 | $140.02 | -1.78% | 6,243,765 |
| Feb 9, 2026 | $135.00 | $143.66 | $132.00 | $142.56 | +5.53% | 9,462,657 |
| Feb 2, 2026 | $124.61 | $136.42 | $123.75 | $135.09 | +7.99% | 11,252,195 |
| Jan 26, 2026 | $125.84 | $129.36 | $123.02 | $125.09 | -0.06% | 10,507,918 |
| Jan 20, 2026 | $127.38 | $131.80 | $124.22 | $125.16 | -3.89% | 6,660,606 |
| Jan 12, 2026 | $131.76 | $134.59 | $129.05 | $130.23 | -1.49% | 9,515,900 |
| Jan 5, 2026 | $118.01 | $132.84 | $116.05 | $132.20 | +11.03% | 10,956,245 |
| Dec 29, 2025 | $118.06 | $119.47 | $116.68 | $119.07 | -0.11% | 5,269,620 |
| Dec 22, 2025 | $119.80 | $120.03 | $116.34 | $119.20 | -0.45% | 5,918,302 |
| Dec 15, 2025 | $128.03 | $128.16 | $118.16 | $119.74 | -5.29% | 13,845,192 |
| Dec 8, 2025 | $126.32 | $130.22 | $122.86 | $126.43 | -0.44% | 7,658,411 |
| Dec 1, 2025 | $127.21 | $131.56 | $125.08 | $126.99 | -0.16% | 7,421,022 |
| Nov 24, 2025 | $119.80 | $127.95 | $118.15 | $127.19 | +5.71% | 6,586,961 |
| Nov 17, 2025 | $117.91 | $121.69 | $111.65 | $120.32 | +1.65% | 9,127,259 |
| Nov 10, 2025 | $119.47 | $122.72 | $118.06 | $118.37 | -1.16% | 7,385,691 |
| Nov 3, 2025 | $119.85 | $120.66 | $117.72 | $119.76 | -0.09% | 9,850,658 |
| Oct 27, 2025 | $121.68 | $121.99 | $115.41 | $119.87 | -0.55% | 11,143,544 |
| Oct 20, 2025 | $124.76 | $125.92 | $115.11 | $120.53 | -3.15% | 15,272,379 |
| Oct 13, 2025 | $120.04 | $126.93 | $118.61 | $124.45 | +3.67% | 11,782,201 |
| Oct 6, 2025 | $137.72 | $138.10 | $119.70 | $120.04 | -12.77% | 14,042,556 |
| Sep 29, 2025 | $131.88 | $138.33 | $130.15 | $137.61 | +4.93% | 7,734,554 |
| Sep 22, 2025 | $131.27 | $132.66 | $128.18 | $131.15 | -0.57% | 8,457,497 |
| Sep 15, 2025 | $137.83 | $139.05 | $130.46 | $131.90 | -3.79% | 14,204,831 |
| Sep 8, 2025 | $139.75 | $141.79 | $134.21 | $137.10 | -2.47% | 10,215,253 |
| Sep 2, 2025 | $129.90 | $142.11 | $129.33 | $140.57 | +6.48% | 7,957,050 |
| Aug 25, 2025 | $131.16 | $132.89 | $129.59 | $132.02 | -0.23% | 9,380,736 |
| Aug 18, 2025 | $128.78 | $133.67 | $123.24 | $132.33 | +2.83% | 9,834,769 |
| Aug 11, 2025 | $122.16 | $131.50 | $118.36 | $128.69 | +5.80% | 11,576,001 |
| Aug 4, 2025 | $117.00 | $123.53 | $116.85 | $121.64 | +4.19% | 8,583,953 |
| Jul 28, 2025 | $116.14 | $117.81 | $111.50 | $116.75 | +0.34% | 9,093,802 |
| Jul 21, 2025 | $109.52 | $122.49 | $108.32 | $116.35 | +7.08% | 13,717,346 |
| Jul 14, 2025 | $113.59 | $114.57 | $107.16 | $108.66 | -4.91% | 11,820,325 |
| Jul 7, 2025 | $109.10 | $116.42 | $107.07 | $114.27 | +4.49% | 12,707,783 |
| Jun 30, 2025 | $105.96 | $112.24 | $104.04 | $109.36 | +3.64% | 9,091,480 |
| Jun 23, 2025 | $100.70 | $106.56 | $100.70 | $105.52 | +3.99% | 10,980,633 |
| Jun 16, 2025 | $102.92 | $104.05 | $98.27 | $101.47 | -0.14% | 8,676,515 |
| Jun 9, 2025 | $100.96 | $107.90 | $99.88 | $101.61 | +1.38% | 8,000,466 |
| Jun 2, 2025 | $96.99 | $102.49 | $95.20 | $100.23 | +2.24% | 7,860,812 |
| May 26, 2025 | $97.36 | $100.72 | $97.01 | $98.03 | -0.18% | 9,857,031 |
| May 19, 2025 | $101.83 | $103.61 | $97.01 | $98.21 | -5.94% | 9,301,190 |
| May 12, 2025 | $107.29 | $108.81 | $100.05 | $104.41 | +1.89% | 9,354,187 |
| May 5, 2025 | $104.06 | $104.82 | $100.71 | $102.47 | -1.91% | 7,445,252 |
| Apr 28, 2025 | $101.85 | $104.58 | $99.36 | $104.46 | +2.53% | 8,187,245 |
| Apr 21, 2025 | $94.03 | $105.62 | $91.76 | $101.88 | +7.30% | 12,579,350 |
| Apr 14, 2025 | $96.40 | $96.67 | $91.99 | $94.95 | +0.44% | 8,148,099 |
| Apr 7, 2025 | $99.07 | $101.45 | $88.07 | $94.53 | -6.63% | 14,391,007 |
| Mar 31, 2025 | $101.40 | $104.39 | $95.14 | $101.24 | -0.49% | 11,370,779 |
| Mar 24, 2025 | $103.35 | $106.94 | $101.42 | $101.74 | -0.95% | 7,644,849 |
| Mar 17, 2025 | $103.38 | $107.52 | $100.35 | $102.72 | -0.21% | 15,840,413 |
| Mar 10, 2025 | $107.26 | $111.05 | $100.72 | $102.94 | -4.61% | 11,486,910 |
| Mar 3, 2025 | $103.14 | $109.43 | $101.01 | $107.91 | +4.48% | 13,407,538 |
| Feb 24, 2025 | $103.20 | $106.84 | $100.54 | $103.28 | +0.16% | 12,040,403 |
| Feb 18, 2025 | $106.95 | $107.48 | $101.13 | $103.11 | -4.02% | 7,450,483 |
| Feb 10, 2025 | $106.80 | $109.36 | $103.70 | $107.43 | +1.47% | 9,679,137 |
| Feb 3, 2025 | $111.51 | $112.64 | $105.40 | $105.87 | -6.95% | 13,380,665 |
| Jan 27, 2025 | $115.00 | $121.31 | $112.09 | $113.78 | -1.65% | 15,239,328 |
| Jan 21, 2025 | $119.30 | $120.32 | $114.79 | $115.69 | -1.15% | 8,134,924 |
| Jan 13, 2025 | $107.32 | $119.01 | $107.05 | $117.03 | +8.75% | 10,451,804 |
| Jan 6, 2025 | $110.71 | $111.64 | $106.81 | $107.61 | -2.22% | 7,890,884 |
| Dec 30, 2024 | $109.25 | $111.00 | $107.18 | $110.05 | +0.48% | 5,685,175 |
| Dec 23, 2024 | $109.95 | $111.11 | $108.93 | $109.52 | -0.90% | 4,428,084 |
| Dec 16, 2024 | $118.26 | $119.83 | $107.21 | $110.52 | -6.67% | 16,104,737 |
| Dec 9, 2024 | $127.78 | $128.59 | $117.02 | $118.42 | -6.62% | 10,662,643 |
| Dec 2, 2024 | $134.92 | $136.14 | $125.37 | $126.82 | -6.25% | 7,667,033 |
| Nov 25, 2024 | $131.73 | $139.31 | $130.79 | $135.27 | +4.25% | 7,045,786 |
| Nov 18, 2024 | $127.99 | $130.14 | $126.42 | $129.76 | +0.67% | 6,365,347 |
| Nov 11, 2024 | $133.53 | $134.74 | $127.22 | $128.89 | -2.87% | 7,759,167 |
| Nov 4, 2024 | $129.32 | $134.49 | $124.34 | $132.70 | +3.37% | 10,208,412 |
| Oct 28, 2024 | $134.01 | $135.24 | $122.08 | $128.38 | -3.09% | 10,118,783 |
| Oct 21, 2024 | $148.75 | $149.47 | $131.97 | $132.47 | -11.12% | 12,292,393 |
| Oct 14, 2024 | $139.58 | $149.32 | $138.98 | $149.04 | +7.07% | 6,818,683 |
| Oct 7, 2024 | $137.71 | $141.93 | $136.57 | $139.20 | -0.17% | 5,748,694 |
| Sep 30, 2024 | $142.64 | $145.54 | $137.81 | $139.44 | -2.61% | 6,210,313 |
| Sep 23, 2024 | $143.04 | $144.61 | $139.67 | $143.17 | +0.92% | 7,728,868 |
| Sep 16, 2024 | $140.73 | $145.84 | $137.82 | $141.86 | +1.66% | 15,257,705 |
| Sep 9, 2024 | $130.01 | $140.77 | $127.86 | $139.54 | +7.17% | 9,042,505 |
| Sep 3, 2024 | $131.69 | $134.21 | $125.34 | $130.20 | -1.10% | 8,264,010 |
| Aug 26, 2024 | $135.25 | $136.47 | $129.07 | $131.65 | -2.58% | 7,287,074 |
| Aug 19, 2024 | $123.66 | $135.59 | $122.44 | $135.13 | +10.23% | 9,285,469 |
| Aug 12, 2024 | $123.02 | $124.99 | $120.50 | $122.59 | -0.35% | 7,412,082 |
| Aug 5, 2024 | $119.08 | $127.15 | $118.45 | $123.02 | -3.64% | 9,481,393 |
| Jul 29, 2024 | $130.50 | $135.62 | $124.14 | $127.67 | -1.78% | 11,195,808 |
| Jul 22, 2024 | $124.28 | $130.93 | $120.00 | $129.99 | +4.19% | 14,075,199 |
| Jul 15, 2024 | $116.85 | $129.85 | $115.89 | $124.76 | +7.25% | 13,008,675 |
| Jul 8, 2024 | $104.97 | $117.55 | $104.02 | $116.33 | +11.91% | 9,391,493 |
| Jul 1, 2024 | $110.49 | $110.99 | $102.75 | $103.95 | -5.59% | 7,774,831 |
| Jun 24, 2024 | $111.57 | $113.83 | $109.00 | $110.10 | -1.32% | 9,127,147 |
| Jun 17, 2024 | $113.75 | $114.48 | $108.78 | $111.57 | -2.21% | 9,023,560 |
| Jun 10, 2024 | $110.72 | $118.10 | $110.28 | $114.09 | +2.29% | 7,952,133 |
| Jun 3, 2024 | $117.79 | $117.79 | $108.84 | $111.54 | -4.93% | 7,284,724 |
| May 28, 2024 | $114.54 | $117.42 | $111.50 | $117.32 | +2.64% | 7,643,794 |
| May 20, 2024 | $119.03 | $120.28 | $112.29 | $114.30 | -4.01% | 6,821,247 |
| May 13, 2024 | $118.56 | $122.72 | $115.84 | $119.07 | +1.18% | 8,697,240 |
| May 6, 2024 | $118.13 | $118.75 | $115.08 | $117.68 | +0.89% | 7,727,018 |
| Apr 29, 2024 | $114.49 | $120.74 | $110.44 | $116.64 | +2.50% | 7,757,108 |
| Apr 22, 2024 | $106.32 | $114.71 | $105.19 | $113.80 | +7.94% | 11,895,822 |
| Apr 15, 2024 | $110.91 | $111.54 | $104.60 | $105.43 | -4.92% | 8,926,548 |
| Apr 8, 2024 | $116.57 | $116.99 | $109.10 | $110.89 | -4.69% | 7,936,797 |
| Apr 1, 2024 | $120.49 | $121.08 | $112.36 | $116.35 | -3.54% | 7,810,731 |
| Mar 25, 2024 | $115.80 | $120.89 | $115.65 | $120.62 | +3.58% | 5,500,178 |
| Mar 18, 2024 | $111.31 | $117.41 | $109.02 | $116.45 | +5.00% | 8,015,942 |
| Mar 11, 2024 | $112.22 | $114.80 | $108.59 | $110.90 | -1.58% | 12,275,581 |
| Mar 4, 2024 | $112.23 | $115.20 | $109.79 | $112.68 | +1.32% | 9,802,181 |
| Feb 26, 2024 | $105.94 | $111.41 | $105.72 | $111.21 | +5.17% | 8,703,747 |
| Feb 20, 2024 | $100.50 | $106.83 | $100.24 | $105.74 | +4.23% | 5,445,204 |
| Feb 12, 2024 | $103.40 | $106.34 | $100.24 | $101.45 | -1.60% | 7,892,956 |
| Feb 5, 2024 | $104.90 | $105.04 | $101.54 | $103.10 | -2.71% | 8,980,832 |
| Jan 29, 2024 | $105.06 | $110.75 | $103.33 | $105.97 | +0.81% | 11,774,415 |
| Jan 22, 2024 | $106.89 | $109.26 | $101.64 | $105.12 | -0.90% | 11,939,137 |
| Jan 16, 2024 | $104.08 | $106.22 | $102.46 | $106.07 | +1.11% | 6,308,776 |
| Jan 8, 2024 | $102.33 | $106.39 | $102.24 | $104.91 | +3.38% | 6,703,983 |
| Jan 2, 2024 | $101.83 | $102.56 | $99.03 | $101.48 | -1.69% | 8,139,652 |
| Dec 26, 2023 | $102.75 | $104.29 | $102.41 | $103.22 | +0.77% | 4,398,335 |
| Dec 18, 2023 | $102.28 | $104.21 | $100.40 | $102.43 | -0.06% | 9,014,904 |
| Dec 11, 2023 | $95.87 | $105.13 | $95.36 | $102.49 | +6.42% | 17,472,821 |
| Dec 4, 2023 | $90.23 | $96.62 | $89.81 | $96.31 | +5.81% | 9,927,294 |
| Nov 27, 2023 | $88.09 | $91.41 | $86.59 | $91.02 | +3.31% | 9,527,895 |
| Nov 20, 2023 | $87.99 | $89.16 | $87.24 | $88.10 | -0.23% | 5,095,843 |
| Nov 13, 2023 | $81.62 | $88.81 | $81.00 | $88.30 | +7.20% | 11,243,362 |
| Nov 6, 2023 | $82.51 | $83.32 | $80.60 | $82.37 | -1.20% | 9,739,928 |
| Oct 30, 2023 | $72.60 | $84.25 | $71.20 | $83.37 | +15.92% | 14,732,359 |
| Oct 23, 2023 | $69.57 | $73.58 | $68.80 | $71.92 | +3.26% | 14,948,011 |
| Oct 16, 2023 | $73.79 | $74.43 | $69.21 | $69.65 | -4.45% | 11,165,302 |
| Oct 9, 2023 | $71.53 | $76.70 | $71.00 | $72.89 | +0.96% | 9,392,393 |
| Oct 2, 2023 | $73.44 | $74.73 | $69.98 | $72.20 | -2.50% | 11,599,468 |
| Sep 25, 2023 | $73.54 | $75.69 | $72.76 | $74.05 | +0.15% | 9,259,558 |
| Sep 18, 2023 | $76.39 | $78.53 | $72.76 | $73.94 | -3.05% | 10,971,460 |
| Sep 11, 2023 | $81.04 | $83.17 | $75.03 | $76.27 | -5.51% | 15,956,673 |
| Sep 5, 2023 | $82.24 | $82.53 | $77.44 | $80.72 | -2.31% | 9,622,408 |
| Aug 28, 2023 | $77.41 | $83.15 | $76.75 | $82.63 | +7.08% | 11,982,108 |
| Aug 21, 2023 | $79.40 | $81.07 | $75.12 | $77.17 | -2.69% | 12,712,809 |
| Aug 14, 2023 | $82.61 | $85.33 | $77.78 | $79.30 | -4.19% | 11,932,525 |
| Aug 7, 2023 | $84.35 | $86.16 | $82.06 | $82.77 | -1.87% | 8,388,464 |
| Jul 31, 2023 | $85.31 | $85.49 | $80.48 | $84.35 | -0.55% | 11,091,933 |
| Jul 24, 2023 | $78.03 | $86.01 | $77.45 | $84.82 | +8.62% | 17,714,933 |
| Jul 17, 2023 | $81.94 | $82.97 | $76.91 | $78.09 | -5.36% | 13,383,777 |
| Jul 10, 2023 | $75.17 | $82.54 | $75.00 | $82.51 | +9.97% | 12,283,694 |
| Jul 3, 2023 | $78.01 | $78.36 | $74.33 | $75.03 | -3.41% | 9,777,619 |
| Jun 26, 2023 | $76.37 | $79.15 | $75.87 | $77.68 | +1.85% | 11,639,148 |
| Jun 20, 2023 | $73.96 | $76.52 | $73.80 | $76.27 | +3.75% | 11,548,391 |
| Jun 12, 2023 | $72.16 | $74.81 | $71.50 | $73.51 | +2.11% | 16,556,528 |
| Jun 5, 2023 | $69.25 | $72.89 | $68.47 | $71.99 | +3.76% | 12,827,836 |
| May 30, 2023 | $66.27 | $69.44 | $65.28 | $69.38 | +5.33% | 13,400,213 |
| May 22, 2023 | $69.21 | $69.92 | $65.16 | $65.87 | -4.78% | 14,219,496 |
| May 15, 2023 | $68.26 | $70.54 | $67.62 | $69.18 | +1.10% | 13,003,775 |
| May 8, 2023 | $66.70 | $68.88 | $66.64 | $68.43 | +2.10% | 13,145,056 |
| May 1, 2023 | $67.05 | $67.40 | $64.70 | $67.02 | -0.19% | 17,553,311 |
| Apr 24, 2023 | $62.35 | $67.20 | $62.35 | $67.15 | +6.88% | 22,097,006 |
| Apr 17, 2023 | $59.97 | $64.49 | $59.95 | $62.83 | +4.47% | 13,370,977 |
| Apr 10, 2023 | $57.61 | $60.40 | $57.26 | $60.14 | +3.98% | 13,651,508 |
| Apr 3, 2023 | $58.03 | $59.24 | $57.40 | $57.84 | -0.75% | 8,266,760 |
| Mar 27, 2023 | $56.93 | $58.38 | $56.47 | $58.28 | +2.86% | 9,534,046 |
| Mar 20, 2023 | $55.57 | $57.89 | $55.16 | $56.66 | +2.24% | 13,633,058 |
| Mar 13, 2023 | $52.40 | $56.19 | $52.24 | $55.42 | +3.65% | 22,352,772 |
| Mar 6, 2023 | $54.89 | $55.84 | $52.41 | $53.47 | -3.12% | 15,039,132 |
| Feb 27, 2023 | $54.32 | $55.57 | $53.40 | $55.19 | +3.00% | 11,654,204 |
| Feb 21, 2023 | $52.85 | $54.22 | $52.59 | $53.58 | -1.33% | 9,488,205 |
| Feb 13, 2023 | $55.98 | $57.42 | $53.55 | $54.30 | -3.00% | 11,868,003 |
| Feb 6, 2023 | $58.00 | $58.33 | $55.22 | $55.98 | -4.80% | 14,456,410 |
| Jan 30, 2023 | $52.16 | $60.89 | $51.93 | $58.80 | +11.74% | 22,619,487 |
| Jan 23, 2023 | $50.53 | $53.19 | $50.42 | $52.62 | +3.77% | 8,920,962 |
| Jan 17, 2023 | $50.81 | $52.28 | $49.48 | $50.71 | -0.06% | 9,029,466 |
| Jan 9, 2023 | $48.55 | $50.93 | $47.41 | $50.74 | +5.03% | 8,805,664 |
| Jan 3, 2023 | $46.40 | $48.53 | $45.53 | $48.31 | +6.11% | 8,047,038 |
| Dec 27, 2022 | $45.60 | $46.15 | $44.59 | $45.53 | -0.57% | 4,565,216 |
| Dec 19, 2022 | $45.88 | $46.20 | $44.40 | $45.79 | -1.10% | 7,307,424 |
| Dec 12, 2022 | $44.06 | $47.61 | $43.80 | $46.30 | +5.42% | 15,928,629 |
| Dec 5, 2022 | $43.68 | $45.01 | $42.78 | $43.92 | -1.50% | 7,782,023 |
| Nov 28, 2022 | $44.02 | $46.13 | $42.80 | $44.59 | +0.16% | 13,590,073 |
| Nov 21, 2022 | $42.82 | $44.79 | $42.05 | $44.52 | +3.90% | 5,934,449 |
| Nov 14, 2022 | $44.20 | $44.35 | $41.72 | $42.85 | -3.43% | 10,603,678 |
| Nov 7, 2022 | $38.51 | $44.87 | $37.63 | $44.37 | +15.97% | 15,357,305 |
| Oct 31, 2022 | $39.81 | $41.04 | $37.06 | $38.26 | -5.13% | 13,130,760 |
| Oct 24, 2022 | $37.83 | $40.51 | $37.21 | $40.33 | +7.58% | 17,776,331 |
| Oct 17, 2022 | $38.35 | $39.68 | $35.99 | $37.49 | -0.24% | 12,302,153 |
| Oct 10, 2022 | $40.47 | $40.74 | $36.52 | $37.58 | -6.26% | 10,383,592 |
| Oct 3, 2022 | $38.26 | $41.50 | $37.80 | $40.09 | +6.91% | 10,342,313 |
| Sep 26, 2022 | $38.90 | $39.75 | $37.23 | $37.50 | -4.21% | 10,816,773 |
| Sep 19, 2022 | $39.85 | $40.95 | $38.23 | $39.15 | -0.53% | 13,987,361 |
| Sep 12, 2022 | $42.12 | $42.63 | $38.37 | $39.36 | -5.77% | 16,325,190 |
| Sep 6, 2022 | $40.51 | $42.00 | $39.42 | $41.77 | +3.26% | 8,965,736 |
| Aug 29, 2022 | $40.62 | $41.63 | $39.61 | $40.45 | -1.44% | 11,909,890 |
| Aug 22, 2022 | $41.74 | $43.19 | $40.63 | $41.04 | -3.00% | 8,293,693 |
| Aug 15, 2022 | $44.62 | $45.16 | $42.14 | $42.31 | -5.87% | 6,980,885 |
| Aug 8, 2022 | $42.71 | $45.19 | $42.01 | $44.95 | +6.06% | 8,790,969 |
| Aug 1, 2022 | $43.62 | $44.78 | $41.13 | $42.38 | -2.84% | 11,061,659 |
| Jul 25, 2022 | $45.24 | $45.37 | $41.61 | $43.62 | -4.99% | 14,341,495 |
| Jul 18, 2022 | $43.82 | $47.21 | $43.00 | $45.91 | +4.46% | 11,048,822 |
| Jul 11, 2022 | $43.98 | $45.47 | $42.35 | $43.95 | -0.57% | 11,470,605 |
| Jul 5, 2022 | $41.53 | $44.58 | $41.26 | $44.20 | +4.69% | 10,345,103 |
| Jun 27, 2022 | $40.36 | $42.50 | $38.68 | $42.22 | +4.53% | 11,784,175 |
| Jun 21, 2022 | $37.41 | $40.87 | $35.83 | $40.39 | +11.42% | 14,306,212 |
| Jun 13, 2022 | $40.74 | $41.73 | $35.03 | $36.25 | -13.69% | 21,682,175 |
| Jun 6, 2022 | $45.02 | $45.60 | $41.94 | $42.00 | -6.79% | 9,380,942 |
| May 31, 2022 | $44.93 | $45.81 | $44.33 | $45.06 | -1.38% | 7,953,770 |
| May 23, 2022 | $43.24 | $45.71 | $40.12 | $45.69 | +6.90% | 12,966,868 |
| May 16, 2022 | $42.62 | $44.56 | $40.56 | $42.74 | +0.49% | 17,529,414 |
| May 9, 2022 | $42.11 | $43.79 | $40.23 | $42.53 | -0.61% | 19,285,817 |
| May 2, 2022 | $41.69 | $46.00 | $41.11 | $42.79 | +2.47% | 18,772,658 |
| Apr 25, 2022 | $41.69 | $44.15 | $40.90 | $41.76 | -0.36% | 12,764,683 |
| Apr 18, 2022 | $42.00 | $44.99 | $41.68 | $41.91 | -0.71% | 10,411,846 |
| Apr 11, 2022 | $40.14 | $43.44 | $40.11 | $42.21 | +3.79% | 13,589,181 |
| Apr 4, 2022 | $42.78 | $43.67 | $39.61 | $40.67 | -4.01% | 16,889,957 |
| Mar 28, 2022 | $43.79 | $45.59 | $41.82 | $42.37 | -3.26% | 13,308,667 |
| Mar 21, 2022 | $48.21 | $48.36 | $43.47 | $43.80 | -9.56% | 11,717,414 |
| Mar 14, 2022 | $46.40 | $48.70 | $43.69 | $48.43 | +4.40% | 15,163,605 |
| Mar 7, 2022 | $49.17 | $49.83 | $45.41 | $46.39 | -6.04% | 12,963,606 |
| Feb 28, 2022 | $49.63 | $50.65 | $48.31 | $49.37 | +1.46% | 16,439,492 |
| Feb 22, 2022 | $47.46 | $48.87 | $43.10 | $48.66 | +1.10% | 12,552,148 |
| Feb 14, 2022 | $47.67 | $49.63 | $47.27 | $48.13 | +0.56% | 11,795,496 |
| Feb 7, 2022 | $49.12 | $52.02 | $47.62 | $47.86 | -1.81% | 18,164,365 |
| Jan 31, 2022 | $51.02 | $54.71 | $48.74 | $48.74 | -4.90% | 23,308,816 |
| Jan 24, 2022 | $50.67 | $54.13 | $48.81 | $51.25 | -0.50% | 18,340,869 |
| Jan 18, 2022 | $56.13 | $56.32 | $51.40 | $51.51 | -9.77% | 13,402,810 |
| Jan 10, 2022 | $51.60 | $58.09 | $50.99 | $57.09 | +9.20% | 12,908,471 |
| Jan 3, 2022 | $57.33 | $57.94 | $52.26 | $52.28 | -8.54% | 11,829,188 |
| Dec 27, 2021 | $54.91 | $58.00 | $54.51 | $57.16 | +4.59% | 8,463,013 |
| Dec 20, 2021 | $52.43 | $55.12 | $50.86 | $54.65 | +3.15% | 6,143,153 |
| Dec 13, 2021 | $56.36 | $56.74 | $52.36 | $52.98 | -5.76% | 14,805,571 |
| Dec 6, 2021 | $52.79 | $56.47 | $52.34 | $56.22 | +7.93% | 12,608,332 |
| Nov 29, 2021 | $51.76 | $53.03 | $49.76 | $52.09 | +0.97% | 13,568,289 |
| Nov 22, 2021 | $52.54 | $53.25 | $50.86 | $51.59 | -1.26% | 6,370,407 |
| Nov 15, 2021 | $51.47 | $53.71 | $50.45 | $52.25 | +1.73% | 11,423,251 |
| Nov 8, 2021 | $50.45 | $52.27 | $49.83 | $51.36 | +1.84% | 12,094,243 |
| Nov 1, 2021 | $48.05 | $50.70 | $47.35 | $50.43 | +4.89% | 11,853,065 |
| Oct 25, 2021 | $49.67 | $51.35 | $47.87 | $48.08 | -3.30% | 16,984,145 |
| Oct 18, 2021 | $48.18 | $50.91 | $47.95 | $49.72 | +2.71% | 9,192,717 |
| Oct 11, 2021 | $47.35 | $49.86 | $47.14 | $48.41 | +2.28% | 10,765,541 |
| Oct 4, 2021 | $45.94 | $48.30 | $45.73 | $47.33 | +2.60% | 8,237,496 |
| Sep 27, 2021 | $47.25 | $48.48 | $45.58 | $46.13 | -2.86% | 11,822,928 |
| Sep 20, 2021 | $47.55 | $48.61 | $46.59 | $47.49 | -2.36% | 12,363,291 |
| Sep 13, 2021 | $48.42 | $48.98 | $46.65 | $48.64 | +1.48% | 17,442,059 |
| Sep 7, 2021 | $53.07 | $53.56 | $47.85 | $47.93 | -10.23% | 14,889,934 |
| Aug 30, 2021 | $55.11 | $55.11 | $52.81 | $53.39 | -2.72% | 10,833,304 |
| Aug 23, 2021 | $52.78 | $55.34 | $51.40 | $54.88 | +4.12% | 8,630,408 |
| Aug 16, 2021 | $54.13 | $55.16 | $51.37 | $52.71 | -3.00% | 8,661,720 |
| Aug 9, 2021 | $52.71 | $55.84 | $52.32 | $54.34 | +2.63% | 8,634,047 |
| Aug 2, 2021 | $55.27 | $55.60 | $52.72 | $52.95 | -3.50% | 10,160,867 |
| Jul 26, 2021 | $54.18 | $55.69 | $51.54 | $54.87 | +1.48% | 13,200,844 |
| Jul 19, 2021 | $50.09 | $54.37 | $50.01 | $54.07 | +6.02% | 10,546,670 |
| Jul 12, 2021 | $52.86 | $53.36 | $50.89 | $51.00 | -4.19% | 9,592,238 |
| Jul 6, 2021 | $55.02 | $55.70 | $52.46 | $53.23 | -3.64% | 11,091,849 |
| Jun 28, 2021 | $53.97 | $56.20 | $53.40 | $55.24 | +3.04% | 17,238,938 |
| Jun 21, 2021 | $53.96 | $54.59 | $52.72 | $53.61 | -0.11% | 13,938,246 |
| Jun 14, 2021 | $54.15 | $54.77 | $52.84 | $53.67 | -1.23% | 16,294,004 |
| Jun 7, 2021 | $57.00 | $57.64 | $53.66 | $54.34 | -4.58% | 13,736,501 |
| Jun 1, 2021 | $58.56 | $58.83 | $55.62 | $56.95 | -1.45% | 9,764,230 |
| May 24, 2021 | $56.22 | $58.64 | $55.94 | $57.79 | +3.62% | 14,014,903 |
| May 17, 2021 | $58.21 | $58.42 | $54.28 | $55.77 | -4.60% | 11,553,320 |
| May 10, 2021 | $61.92 | $63.91 | $55.16 | $58.46 | -5.30% | 17,486,900 |
| May 3, 2021 | $59.70 | $62.01 | $59.65 | $61.73 | +4.41% | 13,337,478 |
| Apr 26, 2021 | $54.60 | $60.08 | $54.11 | $59.12 | +9.66% | 18,169,514 |
| Apr 19, 2021 | $54.48 | $54.57 | $51.55 | $53.91 | -0.57% | 11,497,178 |
| Apr 12, 2021 | $54.60 | $54.71 | $52.96 | $54.22 | -0.62% | 14,071,839 |
| Apr 5, 2021 | $53.84 | $54.70 | $52.63 | $54.56 | +2.02% | 12,120,112 |
| Mar 29, 2021 | $53.12 | $53.66 | $51.06 | $53.48 | +1.63% | 11,086,665 |
| Mar 22, 2021 | $49.24 | $52.67 | $47.31 | $52.62 | +7.41% | 14,802,775 |
| Mar 15, 2021 | $48.12 | $51.01 | $47.67 | $48.99 | +2.21% | 18,893,898 |
| Mar 8, 2021 | $46.00 | $49.38 | $46.00 | $47.93 | +4.79% | 13,251,563 |
| Mar 1, 2021 | $45.79 | $46.47 | $42.31 | $45.74 | +1.40% | 15,516,810 |
| Feb 22, 2021 | $46.16 | $47.00 | $43.53 | $45.11 | -2.76% | 13,916,633 |
| Feb 16, 2021 | $48.65 | $48.65 | $45.31 | $46.39 | -4.31% | 12,108,674 |
| Feb 8, 2021 | $48.48 | $50.10 | $48.02 | $48.48 | +0.73% | 11,920,971 |
| Feb 1, 2021 | $43.99 | $48.14 | $43.12 | $48.13 | +10.64% | 15,316,134 |
| Jan 25, 2021 | $49.50 | $50.23 | $42.59 | $43.50 | -11.02% | 21,982,065 |
| Jan 19, 2021 | $43.06 | $49.07 | $42.81 | $48.89 | +14.50% | 15,858,387 |
| Jan 11, 2021 | $41.53 | $43.88 | $41.15 | $42.70 | +2.82% | 12,293,712 |
| Jan 4, 2021 | $43.29 | $43.43 | $39.92 | $41.53 | -3.69% | 18,504,565 |
| Dec 28, 2020 | $45.42 | $45.57 | $43.01 | $43.12 | -4.60% | 5,454,929 |
| Dec 21, 2020 | $44.18 | $45.63 | $43.64 | $45.20 | +0.22% | 7,191,925 |
| Dec 14, 2020 | $42.67 | $45.76 | $42.00 | $45.10 | +6.49% | 20,232,071 |
| Dec 7, 2020 | $42.18 | $43.68 | $41.45 | $42.35 | +0.69% | 14,222,617 |
| Nov 30, 2020 | $44.32 | $44.62 | $41.23 | $42.06 | -5.18% | 23,555,575 |
| Nov 23, 2020 | $43.99 | $45.68 | $43.72 | $44.36 | +1.58% | 7,805,227 |
| Nov 16, 2020 | $43.11 | $44.75 | $41.89 | $43.67 | +1.72% | 14,904,105 |
| Nov 9, 2020 | $44.17 | $44.92 | $40.55 | $42.93 | -2.68% | 17,309,399 |
| Nov 2, 2020 | $41.65 | $47.16 | $41.13 | $44.11 | +8.22% | 14,457,605 |
| Oct 26, 2020 | $44.06 | $44.25 | $39.92 | $40.76 | -7.34% | 15,514,169 |
| Oct 19, 2020 | $48.00 | $48.32 | $42.07 | $43.99 | -7.87% | 21,208,935 |
| Oct 12, 2020 | $49.33 | $49.58 | $47.51 | $47.75 | -2.51% | 9,985,283 |
| Oct 5, 2020 | $47.62 | $49.70 | $46.39 | $48.98 | +3.05% | 10,769,347 |
| Sep 28, 2020 | $44.94 | $47.80 | $44.57 | $47.53 | +8.00% | 12,803,190 |
| Sep 21, 2020 | $43.99 | $46.21 | $42.96 | $44.01 | -2.16% | 10,127,304 |
| Sep 14, 2020 | $45.83 | $47.18 | $44.44 | $44.98 | -0.71% | 14,993,160 |
| Sep 8, 2020 | $42.59 | $45.53 | $42.31 | $45.30 | +4.84% | 9,706,763 |
| Aug 31, 2020 | $45.47 | $46.42 | $42.18 | $43.21 | -4.66% | 11,970,973 |
| Aug 24, 2020 | $47.59 | $48.00 | $45.19 | $45.32 | -4.55% | 11,790,367 |
| Aug 17, 2020 | $45.35 | $47.64 | $45.20 | $47.48 | +5.35% | 12,814,739 |
| Aug 10, 2020 | $44.48 | $46.16 | $44.15 | $45.07 | +1.83% | 13,493,062 |
| Aug 3, 2020 | $43.87 | $44.95 | $43.57 | $44.26 | +1.51% | 10,794,893 |
| Jul 27, 2020 | $43.38 | $44.98 | $42.51 | $43.60 | +2.30% | 17,331,632 |
| Jul 20, 2020 | $37.16 | $43.99 | $36.73 | $42.62 | +14.26% | 25,340,769 |
| Jul 13, 2020 | $35.15 | $37.94 | $33.71 | $37.30 | +6.54% | 16,647,106 |
| Jul 6, 2020 | $33.70 | $35.60 | $33.43 | $35.01 | +6.48% | 15,940,437 |
| Jun 29, 2020 | $32.25 | $34.26 | $31.55 | $32.88 | +2.98% | 11,159,842 |
| Jun 22, 2020 | $34.54 | $35.73 | $31.84 | $31.93 | -7.90% | 20,088,821 |
| Jun 15, 2020 | $32.64 | $37.52 | $32.45 | $34.67 | +2.30% | 19,038,622 |
| Jun 8, 2020 | $37.32 | $38.77 | $32.85 | $33.89 | -7.71% | 20,022,004 |
| Jun 1, 2020 | $34.15 | $37.49 | $33.82 | $36.72 | +8.10% | 16,235,790 |
| May 26, 2020 | $35.00 | $37.10 | $33.64 | $33.97 | +1.98% | 17,963,437 |
| May 18, 2020 | $29.37 | $33.56 | $29.18 | $33.31 | +20.17% | 20,919,012 |
| May 11, 2020 | $29.20 | $29.98 | $26.10 | $27.72 | -7.23% | 19,716,555 |
| May 4, 2020 | $26.71 | $30.09 | $26.21 | $29.88 | +9.69% | 19,650,517 |
| Apr 27, 2020 | $26.03 | $30.83 | $25.87 | $27.24 | +6.24% | 28,559,329 |
| Apr 20, 2020 | $24.59 | $25.86 | $23.18 | $25.64 | +0.47% | 22,941,279 |
| Apr 13, 2020 | $26.04 | $26.58 | $23.45 | $25.52 | -3.11% | 23,755,078 |
| Apr 6, 2020 | $20.69 | $27.89 | $20.16 | $26.34 | +39.22% | 22,828,877 |
| Mar 30, 2020 | $24.13 | $24.30 | $18.28 | $18.92 | -22.84% | 27,236,846 |
| Mar 23, 2020 | $18.85 | $25.85 | $17.12 | $24.52 | +24.03% | 34,489,299 |
| Mar 16, 2020 | $23.40 | $25.42 | $17.51 | $19.77 | -35.24% | 42,405,156 |
| Mar 9, 2020 | $38.99 | $40.09 | $28.53 | $30.53 | -26.43% | 28,737,575 |
| Mar 2, 2020 | $40.49 | $44.49 | $39.64 | $41.50 | +3.23% | 25,991,998 |
| Feb 24, 2020 | $45.60 | $46.00 | $39.11 | $40.20 | -13.38% | 25,011,280 |
| Feb 18, 2020 | $46.44 | $47.37 | $45.77 | $46.41 | -0.60% | 11,536,255 |
| Feb 10, 2020 | $46.31 | $47.17 | $46.25 | $46.69 | +1.28% | 11,159,453 |
| Feb 3, 2020 | $44.80 | $46.33 | $43.72 | $46.10 | +3.25% | 17,188,091 |
| Jan 27, 2020 | $43.35 | $47.30 | $43.30 | $44.65 | +2.15% | 27,908,356 |
| Jan 21, 2020 | $41.87 | $44.32 | $41.76 | $43.71 | +4.59% | 14,018,463 |
| Jan 13, 2020 | $39.97 | $42.22 | $39.96 | $41.79 | +4.50% | 13,257,061 |
| Jan 6, 2020 | $39.10 | $40.48 | $39.00 | $39.99 | +2.49% | 19,298,301 |
| Dec 30, 2019 | $38.70 | $39.08 | $38.31 | $39.02 | +0.59% | 8,121,348 |
| Dec 23, 2019 | $39.63 | $39.76 | $38.67 | $38.79 | -2.09% | 7,446,796 |
| Dec 16, 2019 | $40.38 | $40.52 | $38.31 | $39.62 | -1.88% | 24,300,628 |
| Dec 9, 2019 | $40.16 | $40.76 | $39.57 | $40.38 | +0.80% | 11,428,728 |
| Dec 2, 2019 | $39.60 | $40.53 | $38.65 | $40.06 | +1.03% | 15,471,220 |
| Nov 25, 2019 | $39.06 | $40.33 | $39.00 | $39.65 | +1.98% | 10,854,537 |
| Nov 18, 2019 | $39.00 | $39.95 | $38.61 | $38.88 | -0.08% | 13,475,129 |
| Nov 11, 2019 | $38.23 | $39.60 | $38.05 | $38.91 | +1.91% | 13,495,440 |
| Nov 4, 2019 | $39.74 | $39.79 | $37.62 | $38.18 | -4.62% | 22,017,012 |
| Oct 28, 2019 | $40.34 | $40.63 | $38.51 | $40.03 | -0.94% | 20,171,076 |
| Oct 21, 2019 | $38.35 | $41.22 | $37.08 | $40.41 | +5.51% | 26,959,377 |
| Oct 14, 2019 | $36.87 | $38.78 | $36.76 | $38.30 | +3.82% | 14,668,730 |
| Oct 7, 2019 | $36.93 | $37.34 | $36.47 | $36.89 | -0.54% | 12,651,579 |
| Sep 30, 2019 | $35.99 | $37.09 | $35.87 | $37.09 | +3.26% | 15,688,374 |
| Sep 23, 2019 | $35.60 | $36.61 | $35.56 | $35.92 | +0.67% | 11,339,689 |
| Sep 16, 2019 | $35.21 | $35.75 | $34.50 | $35.68 | +1.22% | 20,103,227 |
| Sep 9, 2019 | $34.59 | $35.55 | $34.15 | $35.25 | +1.97% | 18,082,798 |
| Sep 3, 2019 | $33.55 | $34.80 | $33.49 | $34.57 | +2.28% | 11,029,813 |
| Aug 26, 2019 | $32.80 | $33.93 | $32.72 | $33.80 | +3.36% | 14,404,180 |
| Aug 19, 2019 | $32.47 | $33.73 | $32.28 | $32.70 | +1.96% | 13,321,288 |
| Aug 12, 2019 | $31.85 | $32.43 | $31.30 | $32.07 | 0.00% | 10,293,829 |
| Aug 5, 2019 | $31.21 | $32.58 | $30.65 | $32.07 | +2.33% | 16,846,305 |
| Jul 29, 2019 | $31.81 | $32.38 | $31.05 | $31.34 | -1.63% | 19,335,716 |
| Jul 22, 2019 | $33.40 | $34.03 | $30.26 | $31.86 | -4.12% | 33,878,139 |
| Jul 15, 2019 | $33.60 | $33.90 | $33.00 | $33.23 | -1.01% | 17,578,889 |
| Jul 8, 2019 | $31.95 | $33.61 | $31.80 | $33.57 | +5.10% | 18,044,162 |
| Jul 1, 2019 | $31.97 | $32.87 | $31.54 | $31.94 | +1.01% | 12,101,312 |
| Jun 24, 2019 | $31.97 | $32.72 | $30.82 | $31.62 | -0.88% | 21,211,310 |
| Jun 17, 2019 | $32.85 | $33.15 | $31.62 | $31.90 | -2.89% | 18,199,519 |
| Jun 10, 2019 | $32.73 | $33.09 | $32.06 | $32.85 | +0.31% | 14,227,675 |
| Jun 3, 2019 | $30.99 | $32.83 | $30.84 | $32.75 | +5.65% | 18,002,605 |
| May 28, 2019 | $32.13 | $32.28 | $30.68 | $31.00 | -3.49% | 11,405,731 |
| May 20, 2019 | $32.37 | $32.53 | $31.54 | $32.12 | -1.11% | 13,471,586 |
| May 13, 2019 | $30.99 | $32.80 | $30.84 | $32.48 | +2.98% | 19,146,660 |
| May 6, 2019 | $31.46 | $31.81 | $30.91 | $31.54 | -0.76% | 13,562,180 |
| Apr 29, 2019 | $31.43 | $32.02 | $31.17 | $31.78 | +1.02% | 15,413,320 |
| Apr 22, 2019 | $30.36 | $31.95 | $30.15 | $31.46 | +3.52% | 22,551,065 |
| Apr 15, 2019 | $29.46 | $30.59 | $29.19 | $30.39 | +3.40% | 10,642,618 |
| Apr 8, 2019 | $28.86 | $29.54 | $28.48 | $29.39 | +1.55% | 13,048,593 |
| Apr 1, 2019 | $28.05 | $29.03 | $27.36 | $28.94 | +3.51% | 14,871,974 |
| Mar 25, 2019 | $26.46 | $28.90 | $26.35 | $27.96 | +5.19% | 23,593,420 |
| Mar 18, 2019 | $26.87 | $27.03 | $25.24 | $26.58 | -1.08% | 25,828,293 |
| Mar 11, 2019 | $27.59 | $28.34 | $26.81 | $26.87 | -2.57% | 16,554,859 |
| Mar 4, 2019 | $26.85 | $27.87 | $26.70 | $27.58 | +3.14% | 23,784,288 |
| Feb 25, 2019 | $28.09 | $28.11 | $26.34 | $26.74 | -4.43% | 24,677,339 |
| Feb 19, 2019 | $27.11 | $28.20 | $26.87 | $27.98 | +3.17% | 19,124,641 |
| Feb 11, 2019 | $26.70 | $27.54 | $26.42 | $27.12 | +1.92% | 22,601,712 |
| Feb 4, 2019 | $27.32 | $27.43 | $26.28 | $26.61 | -2.71% | 21,707,637 |
| Jan 28, 2019 | $26.74 | $28.27 | $25.10 | $27.35 | +1.45% | 36,776,732 |
| Jan 22, 2019 | $26.53 | $27.39 | $26.13 | $26.96 | +1.39% | 24,737,445 |
| Jan 14, 2019 | $28.44 | $28.64 | $26.34 | $26.59 | -6.96% | 28,351,030 |
| Jan 7, 2019 | $27.78 | $29.19 | $27.52 | $28.58 | +5.07% | 36,521,219 |
| Dec 31, 2018 | $26.14 | $27.21 | $25.20 | $27.20 | +4.45% | 21,893,205 |
| Dec 24, 2018 | $25.00 | $26.46 | $24.45 | $26.04 | +3.62% | 12,035,809 |
| Dec 17, 2018 | $25.43 | $26.96 | $25.07 | $25.13 | -1.87% | 38,072,759 |
| Dec 10, 2018 | $26.23 | $26.55 | $25.42 | $25.61 | -2.36% | 23,266,314 |
| Dec 3, 2018 | $26.72 | $27.09 | $25.12 | $26.23 | -1.09% | 28,732,998 |
| Nov 26, 2018 | $26.21 | $27.14 | $25.44 | $26.52 | +2.31% | 34,311,070 |
| Nov 19, 2018 | $24.95 | $26.13 | $24.61 | $25.92 | +3.80% | 23,579,410 |
| Nov 12, 2018 | $23.63 | $25.13 | $23.21 | $24.97 | +2.17% | 33,104,716 |
| Nov 5, 2018 | $24.26 | $25.13 | $23.50 | $24.44 | +0.70% | 28,863,073 |
| Oct 29, 2018 | $24.36 | $25.40 | $23.07 | $24.27 | +1.42% | 54,258,446 |
| Oct 22, 2018 | $21.42 | $24.49 | $20.64 | $23.93 | +10.89% | 66,245,474 |
| Oct 15, 2018 | $22.80 | $23.65 | $21.44 | $21.58 | -5.72% | 25,573,700 |
| Oct 8, 2018 | $23.76 | $24.29 | $22.67 | $22.89 | -4.07% | 24,903,775 |
| Oct 1, 2018 | $24.86 | $25.03 | $23.18 | $23.86 | -3.67% | 32,942,334 |
| Sep 24, 2018 | $26.06 | $26.30 | $24.67 | $24.77 | -5.67% | 26,928,026 |
| Sep 17, 2018 | $26.99 | $27.31 | $25.56 | $26.26 | -2.81% | 24,912,895 |
| Sep 10, 2018 | $26.98 | $27.67 | $26.22 | $27.02 | +0.45% | 18,709,989 |
| Sep 4, 2018 | $27.92 | $28.76 | $26.89 | $26.90 | -3.76% | 20,140,936 |
| Aug 27, 2018 | $28.57 | $29.08 | $27.72 | $27.95 | -2.10% | 15,233,099 |
| Aug 20, 2018 | $28.22 | $29.71 | $28.12 | $28.55 | +1.64% | 18,020,176 |
| Aug 13, 2018 | $28.69 | $28.74 | $27.37 | $28.09 | -2.26% | 16,563,165 |
| Aug 6, 2018 | $28.50 | $29.70 | $28.11 | $28.74 | +0.35% | 19,451,385 |
| Jul 30, 2018 | $28.14 | $28.83 | $27.99 | $28.64 | +1.81% | 26,087,073 |
| Jul 23, 2018 | $31.11 | $31.35 | $27.55 | $28.13 | -9.58% | 40,194,348 |
| Jul 16, 2018 | $29.61 | $31.56 | $29.37 | $31.11 | +4.92% | 24,147,097 |
| Jul 9, 2018 | $29.52 | $29.85 | $29.06 | $29.65 | +1.16% | 17,431,304 |
| Jul 2, 2018 | $28.55 | $29.54 | $28.46 | $29.31 | +1.95% | 9,712,339 |
| Jun 25, 2018 | $28.67 | $29.18 | $27.77 | $28.75 | -0.10% | 23,688,471 |
| Jun 18, 2018 | $30.13 | $30.69 | $28.56 | $28.78 | -5.24% | 24,973,654 |
| Jun 11, 2018 | $32.56 | $33.04 | $29.67 | $30.37 | -6.73% | 29,622,887 |
| Jun 4, 2018 | $30.48 | $32.64 | $30.07 | $32.56 | +7.25% | 20,382,817 |
| May 29, 2018 | $30.16 | $31.02 | $30.07 | $30.36 | -0.36% | 12,146,430 |
| May 21, 2018 | $30.08 | $30.91 | $28.92 | $30.47 | +1.87% | 18,065,721 |
| May 14, 2018 | $31.44 | $31.57 | $28.66 | $29.91 | -4.50% | 24,602,453 |
| May 7, 2018 | $31.06 | $31.60 | $30.08 | $31.32 | +1.10% | 21,998,232 |
| Apr 30, 2018 | $31.08 | $31.38 | $30.17 | $30.98 | -0.26% | 22,910,342 |
| Apr 23, 2018 | $28.64 | $31.57 | $28.27 | $31.06 | +8.83% | 33,045,855 |
| Apr 16, 2018 | $29.44 | $30.26 | $28.36 | $28.54 | -2.56% | 17,564,807 |
| Apr 9, 2018 | $30.20 | $30.50 | $28.91 | $29.29 | -2.46% | 17,525,092 |
| Apr 2, 2018 | $29.41 | $31.17 | $27.95 | $30.03 | +1.83% | 27,801,701 |
| Mar 26, 2018 | $29.07 | $29.68 | $28.66 | $29.49 | +2.93% | 17,208,392 |
| Mar 19, 2018 | $29.26 | $29.79 | $28.62 | $28.65 | -2.48% | 17,294,238 |
| Mar 12, 2018 | $30.00 | $30.73 | $28.61 | $29.38 | -2.20% | 23,755,737 |
| Mar 5, 2018 | $28.79 | $30.05 | $28.64 | $30.04 | +3.77% | 19,898,280 |
| Feb 26, 2018 | $29.46 | $29.94 | $27.84 | $28.95 | -1.09% | 30,484,654 |
| Feb 20, 2018 | $29.68 | $30.42 | $28.75 | $29.27 | -1.58% | 16,078,142 |
| Feb 12, 2018 | $29.07 | $30.02 | $28.67 | $29.74 | +3.59% | 26,949,927 |
| Feb 5, 2018 | $30.38 | $31.08 | $28.03 | $28.71 | -6.48% | 33,001,390 |
| Jan 29, 2018 | $34.32 | $34.36 | $30.51 | $30.70 | -11.07% | 44,009,952 |
| Jan 22, 2018 | $34.61 | $35.21 | $33.37 | $34.52 | -0.23% | 24,902,244 |
| Jan 16, 2018 | $34.60 | $34.93 | $33.74 | $34.60 | +0.35% | 11,796,175 |
| Jan 8, 2018 | $34.59 | $35.01 | $33.58 | $34.48 | -0.17% | 19,635,760 |
| Jan 2, 2018 | $33.45 | $34.62 | $32.90 | $34.54 | +3.88% | 16,916,157 |
| Dec 26, 2017 | $33.44 | $33.99 | $33.24 | $33.25 | -0.36% | 9,526,492 |
| Dec 18, 2017 | $33.73 | $34.09 | $33.32 | $33.37 | -0.18% | 18,016,982 |
| Dec 11, 2017 | $34.01 | $34.14 | $32.96 | $33.43 | -1.96% | 24,944,949 |
| Dec 4, 2017 | $34.50 | $34.59 | $32.88 | $34.10 | +0.47% | 28,436,523 |
| Nov 27, 2017 | $33.10 | $34.60 | $32.76 | $33.94 | +2.38% | 25,501,160 |
| Nov 20, 2017 | $32.27 | $33.25 | $32.25 | $33.15 | +2.79% | 17,021,210 |
| Nov 13, 2017 | $31.11 | $32.45 | $31.04 | $32.25 | +3.53% | 26,757,624 |
| Nov 6, 2017 | $30.37 | $31.36 | $30.12 | $31.15 | +2.77% | 20,803,269 |
| Oct 30, 2017 | $30.02 | $30.62 | $29.27 | $30.31 | +0.80% | 34,882,529 |
| Oct 23, 2017 | $28.00 | $30.16 | $27.50 | $30.07 | +7.39% | 30,615,214 |
| Oct 16, 2017 | $27.10 | $28.01 | $27.01 | $28.00 | +3.44% | 18,986,811 |
| Oct 9, 2017 | $27.26 | $27.38 | $26.68 | $27.07 | -0.59% | 17,787,209 |
| Oct 2, 2017 | $27.43 | $27.76 | $27.04 | $27.23 | -0.37% | 18,736,146 |
| Sep 25, 2017 | $25.76 | $27.51 | $25.74 | $27.33 | +5.60% | 19,132,334 |
| Sep 18, 2017 | $26.33 | $26.48 | $25.49 | $25.88 | -1.56% | 22,618,697 |
| Sep 11, 2017 | $25.92 | $26.64 | $25.75 | $26.29 | +2.06% | 25,245,102 |
| Sep 5, 2017 | $25.86 | $25.98 | $25.35 | $25.76 | -0.43% | 14,730,316 |
| Aug 28, 2017 | $25.34 | $26.05 | $25.04 | $25.87 | +2.21% | 14,662,676 |
| Aug 21, 2017 | $25.19 | $25.47 | $24.86 | $25.31 | +0.12% | 18,816,871 |
| Aug 14, 2017 | $25.03 | $26.00 | $25.01 | $25.28 | +1.77% | 21,617,213 |
| Aug 7, 2017 | $25.63 | $25.74 | $24.66 | $24.84 | -2.97% | 19,063,341 |
| Jul 31, 2017 | $24.41 | $25.72 | $24.23 | $25.60 | +5.13% | 23,892,360 |
| Jul 24, 2017 | $24.29 | $24.71 | $23.98 | $24.35 | +0.16% | 23,876,446 |
| Jul 17, 2017 | $24.35 | $24.71 | $23.81 | $24.31 | -0.21% | 23,820,041 |
| Jul 10, 2017 | $24.66 | $25.17 | $24.27 | $24.36 | -2.33% | 30,361,872 |
| Jul 3, 2017 | $24.59 | $25.20 | $24.20 | $24.94 | +1.67% | 27,458,928 |
| Jun 26, 2017 | $24.21 | $24.72 | $23.90 | $24.53 | +1.57% | 29,632,882 |
| Jun 19, 2017 | $24.17 | $24.69 | $23.96 | $24.15 | +0.58% | 28,326,292 |
| Jun 12, 2017 | $23.40 | $24.73 | $23.39 | $24.01 | +2.43% | 26,027,845 |
| Jun 5, 2017 | $23.65 | $23.71 | $23.08 | $23.44 | -1.14% | 20,629,879 |
| May 30, 2017 | $22.80 | $23.79 | $22.52 | $23.71 | +3.81% | 20,265,190 |
| May 22, 2017 | $23.15 | $23.62 | $22.74 | $22.84 | -1.25% | 18,084,188 |
| May 15, 2017 | $22.79 | $23.22 | $22.30 | $23.13 | +1.67% | 18,215,020 |
| May 8, 2017 | $22.32 | $23.07 | $22.15 | $22.75 | +1.84% | 26,532,462 |
| May 1, 2017 | $22.70 | $22.85 | $22.07 | $22.34 | -1.46% | 29,729,082 |
| Apr 24, 2017 | $23.61 | $23.62 | $21.41 | $22.67 | -2.79% | 52,322,994 |
| Apr 17, 2017 | $23.76 | $24.43 | $23.09 | $23.32 | -1.64% | 28,522,166 |
| Apr 10, 2017 | $23.28 | $23.97 | $23.28 | $23.71 | +1.85% | 16,123,702 |
| Apr 3, 2017 | $23.65 | $23.73 | $23.20 | $23.28 | -1.15% | 25,746,808 |
| Mar 27, 2017 | $23.18 | $23.87 | $23.13 | $23.55 | +0.26% | 17,418,601 |
| Mar 20, 2017 | $23.70 | $23.88 | $23.09 | $23.49 | -0.97% | 23,005,100 |
| Mar 13, 2017 | $23.60 | $24.05 | $22.87 | $23.72 | +0.81% | 33,460,264 |
| Mar 6, 2017 | $22.33 | $23.82 | $22.20 | $23.53 | +4.67% | 43,862,725 |
| Feb 27, 2017 | $21.65 | $22.73 | $21.65 | $22.48 | +3.45% | 30,849,869 |
| Feb 21, 2017 | $21.51 | $21.93 | $21.31 | $21.73 | +1.54% | 20,079,643 |
| Feb 13, 2017 | $21.70 | $21.88 | $21.13 | $21.40 | -1.02% | 18,849,026 |
| Feb 6, 2017 | $21.36 | $21.69 | $21.06 | $21.62 | +1.08% | 20,636,012 |
| Jan 30, 2017 | $21.22 | $21.64 | $20.92 | $21.39 | +0.61% | 32,269,828 |
| Jan 23, 2017 | $19.05 | $21.99 | $19.02 | $21.26 | +11.19% | 44,741,535 |
| Jan 17, 2017 | $19.11 | $19.35 | $18.87 | $19.12 | -0.36% | 16,860,246 |
| Jan 9, 2017 | $18.43 | $19.21 | $18.24 | $19.19 | +3.95% | 15,448,815 |
| Jan 3, 2017 | $18.55 | $19.14 | $18.18 | $18.46 | +0.44% | 20,097,449 |
| Dec 27, 2016 | $18.43 | $18.72 | $18.31 | $18.38 | 0.00% | 11,561,209 |
| Dec 19, 2016 | $18.91 | $19.41 | $18.29 | $18.38 | -2.39% | 20,474,725 |
| Dec 12, 2016 | $19.51 | $19.99 | $18.63 | $18.83 | -3.93% | 32,158,243 |
| Dec 5, 2016 | $18.44 | $20.17 | $18.25 | $19.60 | +7.05% | 35,560,718 |
| Nov 28, 2016 | $19.29 | $19.52 | $18.29 | $18.31 | -4.98% | 31,816,437 |
| Nov 21, 2016 | $18.89 | $19.47 | $18.38 | $19.27 | +2.28% | 21,587,080 |
| Nov 14, 2016 | $18.47 | $19.03 | $18.25 | $18.84 | – | 21,006,968 |
Seasonality
PHM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -2.4% | -2.2% | 6.2% | 2.0% | 2.5% | 6.5% | 1.9% | -2.2% | 0.4% | 8.4% | 0.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.7% | 9.7% | -14.1% | 4.0% | -3.4% | 16.3% | -7.8% | -0.1% | -7.9% | 7.5% | ||
| 2025 | 4.5% | -9.2% | -0.3% | -0.2% | -4.4% | 7.8% | 7.1% | 16.9% | 0.2% | -9.3% | 6.1% | -7.6% |
| 2024 | 1.3% | 3.7% | 11.5% | -7.6% | 5.3% | -6.0% | 19.9% | -0.3% | 9.2% | -9.8% | 4.4% | -19.3% |
| 2023 | 25.0% | -3.9% | 6.9% | 15.2% | -1.6% | 17.8% | 8.6% | -2.8% | -9.6% | -0.6% | 20.2% | 17.0% |
| 2022 | -7.8% | -5.8% | -15.4% | -0.3% | 8.4% | -12.1% | 10.1% | -6.8% | -7.4% | 6.6% | 12.0% | 2.0% |
| 2021 | 0.9% | 3.7% | 16.6% | 12.7% | -2.2% | -5.3% | 0.5% | -1.8% | -14.5% | 4.7% | 4.1% | 14.6% |
| 2020 | 15.1% | -10.0% | -44.3% | 26.7% | 20.2% | 0.5% | 28.1% | 2.3% | 4.1% | -11.9% | 7.0% | -0.8% |
| 2019 | 7.0% | -2.9% | 4.0% | 12.5% | -1.5% | 2.4% | -0.3% | 7.3% | 8.5% | 7.4% | 1.0% | -1.8% |
| 2018 | -4.3% | -11.8% | 5.4% | 2.9% | -0.4% | -4.7% | -0.9% | -1.9% | -11.1% | -0.8% | 7.9% | -1.6% |
| 2017 | 17.0% | 2.5% | 7.2% | -3.7% | 0.0% | 8.6% | -0.4% | 5.7% | 6.2% | 10.6% | 12.9% | -2.3% |